派克新材（605123）历史行情

以下为派克新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	76.000	74.600	76.360	72.940	-1.400	-1.842%	129.34万	0.96亿	1.067%
2026-10-08	76.430	76.000	78.100	75.370	-0.400	-0.524%	1.06万	0.00亿	0.000%
2026-10-07	77.540	76.400	78.150	76.200	-1.060	-1.368%	69.48万	0.53亿	0.573%
2026-10-06	77.540	76.400	78.150	76.200	-1.060	-1.368%	69.48万	0.53亿	0.573%
2026-10-05	77.540	76.400	78.150	76.200	-1.060	-1.368%	69.48万	0.53亿	0.573%
2026-10-02	77.540	76.400	78.150	76.200	-1.060	-1.368%	69.48万	0.53亿	0.573%
2026-10-01	77.540	76.400	78.150	76.200	-1.060	-1.368%	69.48万	0.53亿	0.573%
2026-09-30	77.540	76.400	78.150	76.200	-1.060	-1.368%	0.69万	0.00亿	0.000%
2026-09-29	78.510	77.460	78.770	76.910	-0.740	-0.946%	0.85万	0.00亿	0.000%
2026-09-28	80.380	78.200	80.470	76.890	-1.800	-2.250%	1.41万	0.00亿	0.000%
2026-09-27	81.270	80.000	82.120	80.000	-1.600	-1.961%	117.28万	0.95亿	0.968%
2026-09-24	81.270	80.000	82.120	80.000	-1.600	-1.961%	1.17万	0.00亿	0.000%
2026-09-23	80.950	81.600	82.120	80.110	0.850	1.053%	1.10万	0.00亿	0.000%
2026-09-22	82.520	80.750	82.820	80.250	-1.370	-1.668%	1.48万	0.00亿	0.000%
2026-09-21	80.040	82.120	82.800	80.040	1.800	2.241%	2.15万	0.00亿	0.000%
2026-09-18	77.850	80.320	80.500	77.850	2.480	3.186%	1.61万	0.00亿	0.000%
2026-09-17	78.330	77.840	79.270	77.130	-0.520	-0.664%	1.08万	0.00亿	0.000%
2026-09-16	77.870	78.360	78.990	77.560	0.490	0.629%	1.12万	0.00亿	0.000%
2026-09-15	78.550	77.870	79.180	77.850	-1.100	-1.393%	0.97万	0.00亿	0.000%
2026-09-14	79.510	78.970	80.350	78.460	-0.990	-1.238%	1.32万	0.00亿	0.000%
2026-09-11	80.550	79.960	80.960	78.780	-1.040	-1.284%	1.53万	0.00亿	0.000%
2026-09-10	81.500	81.000	81.990	80.150	-0.800	-0.978%	1.27万	0.00亿	0.000%
2026-09-09	79.730	81.800	82.440	79.620	2.000	2.506%	1.73万	0.00亿	0.000%
2026-09-08	80.340	79.800	81.230	79.400	-0.620	-0.771%	1.20万	0.00亿	0.000%
2026-09-07	80.550	80.420	80.800	79.580	-0.550	-0.679%	1.54万	0.00亿	0.000%
2026-09-04	81.430	80.970	82.700	80.400	0.350	0.434%	1.85万	0.00亿	0.000%
2026-09-03	80.180	80.620	81.570	79.150	0.070	0.087%	1.71万	0.00亿	0.000%
2026-09-02	78.310	80.550	80.910	77.360	1.890	2.403%	2.54万	0.00亿	0.000%
2026-09-01	80.170	78.660	80.410	78.350	-1.430	-1.785%	1.64万	0.00亿	0.000%
2026-08-31	76.750	80.090	80.450	76.050	3.990	5.243%	2.92万	0.00亿	0.000%
2026-08-28	76.100	76.100	76.700	75.610	-0.080	-0.105%	1.21万	0.00亿	0.000%
2026-08-27	76.450	76.180	76.640	75.480	-0.020	-0.026%	1.09万	0.00亿	0.000%
2026-08-26	75.510	76.200	77.020	75.500	0.740	0.981%	1.22万	0.00亿	0.000%
2026-08-25	74.410	75.460	76.420	73.790	0.630	0.842%	1.32万	0.00亿	0.000%
2026-08-24	75.930	74.830	76.860	73.840	-1.130	-1.488%	1.34万	0.00亿	0.000%
2026-08-21	73.820	75.960	75.980	73.610	1.380	1.850%	1.90万	0.00亿	0.000%
2026-08-20	76.640	74.580	77.320	74.400	-2.740	-3.544%	2.76万	0.00亿	0.000%
2026-08-19	82.450	77.320	82.600	77.300	-2.870	-3.579%	4.92万	0.00亿	0.000%
2026-08-18	80.080	80.190	80.480	79.050	0.240	0.300%	1.73万	0.00亿	0.000%
2026-08-17	77.900	79.950	80.000	77.270	2.330	3.002%	2.21万	0.00亿	0.000%
2026-08-14	77.400	77.620	78.000	76.710	0.600	0.779%	1.35万	0.00亿	0.000%
2026-08-13	78.280	77.020	78.940	77.020	-1.160	-1.484%	1.76万	0.00亿	0.000%
2026-08-12	77.500	78.180	78.790	77.380	0.380	0.488%	1.38万	0.00亿	0.000%
2026-08-11	77.940	77.800	78.700	77.010	-1.560	-1.966%	2.28万	0.00亿	0.000%
2026-08-10	78.480	79.360	79.780	77.100	0.980	1.250%	2.79万	0.00亿	0.000%
2026-08-07	77.380	78.380	78.710	75.520	0.060	0.077%	3.69万	0.00亿	0.000%
2026-08-06	76.380	78.320	79.280	76.350	-4.380	-5.296%	4.97万	0.00亿	0.000%
2026-08-05	81.220	82.700	82.810	80.830	1.670	2.061%	4.03万	0.00亿	0.000%
2026-08-04	81.200	81.030	81.500	79.490	2.360	3.000%	3.71万	0.00亿	0.000%
2026-08-03	75.830	78.670	79.300	75.660	2.840	3.745%	1.93万	0.00亿	0.000%
2026-07-31	76.300	75.830	77.320	75.680	1.120	1.499%	2.05万	0.00亿	0.000%
2026-07-30	74.170	74.710	75.950	74.000	0.020	0.027%	1.64万	0.00亿	0.000%
2026-07-29	72.980	74.690	74.960	71.950	2.020	2.780%	1.77万	0.00亿	0.000%
2026-07-28	73.500	72.670	74.030	72.230	-1.180	-1.598%	1.47万	0.00亿	0.000%
2026-07-27	72.710	73.850	73.950	71.210	2.030	2.827%	1.80万	0.00亿	0.000%
2026-07-24	73.520	71.820	74.000	71.650	-2.140	-2.893%	1.58万	0.00亿	0.000%
2026-07-23	71.800	73.960	74.470	71.000	2.060	2.865%	1.78万	0.00亿	0.000%
2026-07-22	72.970	71.900	73.370	71.500	-1.490	-2.030%	2.27万	0.00亿	0.000%
2026-07-21	73.150	73.390	74.420	69.900	0.160	0.218%	2.86万	0.00亿	0.000%
2026-07-20	74.040	73.230	75.290	70.720	0.000	0.000%	2.90万	0.00亿	0.000%
2026-07-17	77.350	73.230	77.950	72.800	-4.720	-6.055%	2.54万	0.00亿	0.000%
2026-07-16	78.060	77.950	79.360	76.700	-0.650	-0.827%	1.65万	0.00亿	0.000%
2026-07-15	79.480	78.600	81.000	78.500	-1.200	-1.504%	2.22万	0.00亿	0.000%
2026-07-14	83.030	79.800	83.490	77.510	-4.570	-5.417%	3.84万	0.00亿	0.000%
2026-07-13	92.800	84.370	93.500	84.370	-9.430	-10.053%	4.14万	0.00亿	0.000%
2026-07-10	90.500	93.800	99.230	89.600	3.300	3.646%	5.32万	0.00亿	0.000%
2026-07-09	88.700	90.500	90.900	85.010	1.500	1.685%	3.05万	0.00亿	0.000%
2026-07-08	92.000	89.000	95.060	88.850	-3.300	-3.575%	3.00万	0.00亿	0.000%
2026-07-07	98.250	92.300	99.880	92.250	-6.440	-6.522%	3.04万	0.00亿	0.000%
2026-07-06	103.500	98.740	106.000	98.510	-3.160	-3.101%	3.49万	0.00亿	0.000%
2026-07-03	95.500	101.900	103.650	95.500	6.800	7.150%	5.00万	0.00亿	0.000%
2026-07-02	97.480	95.100	98.690	94.900	-3.600	-3.647%	2.55万	0.00亿	0.000%
2026-07-01	96.250	98.700	100.080	95.590	2.190	2.269%	3.66万	0.00亿	0.000%
2026-06-30	94.280	96.510	97.330	92.640	3.610	3.886%	2.95万	0.00亿	0.000%
2026-06-29	94.080	92.900	94.730	91.550	-1.650	-1.745%	2.86万	0.00亿	0.000%
2026-06-26	94.000	94.550	96.380	91.660	-0.310	-0.327%	3.30万	0.00亿	0.000%
2026-06-25	96.700	94.860	98.370	93.860	-2.860	-2.927%	3.28万	0.00亿	0.000%
2026-06-24	97.500	97.720	98.900	95.150	-1.570	-1.581%	2.93万	0.00亿	0.000%
2026-06-23	97.690	99.290	100.350	96.300	0.690	0.700%	3.72万	0.00亿	0.000%
2026-06-22	104.210	98.600	105.290	97.500	-5.810	-5.565%	4.57万	0.00亿	0.000%
2026-06-18	101.800	104.410	106.190	99.670	1.700	1.655%	4.49万	0.00亿	0.000%
2026-06-17	97.730	102.710	104.900	96.500	5.240	5.376%	4.70万	0.00亿	0.000%
2026-06-16	98.380	97.470	99.380	96.380	1.640	1.711%	4.40万	0.00亿	0.000%
2026-06-15	97.190	95.830	97.190	93.090	-2.170	-2.214%	4.44万	0.00亿	0.000%
2026-06-12	95.510	98.000	101.380	94.570	4.000	4.255%	4.29万	0.00亿	0.000%
2026-06-11	93.010	94.000	96.000	91.450	-0.220	-0.233%	3.34万	0.00亿	0.000%
2026-06-10	94.500	94.220	97.400	92.700	-1.190	-1.247%	3.16万	0.00亿	0.000%
2026-06-09	97.500	95.410	98.000	93.600	-2.070	-2.124%	3.95万	0.00亿	0.000%
2026-06-08	100.500	97.480	104.300	97.400	-6.000	-5.798%	4.88万	0.00亿	0.000%
2026-06-05	101.490	103.480	105.000	98.900	4.610	4.663%	5.43万	0.00亿	0.000%
2026-06-04	96.500	98.870	100.000	96.280	1.030	1.053%	2.94万	0.00亿	0.000%
2026-06-03	97.300	97.840	101.300	96.660	0.570	0.586%	3.34万	0.00亿	0.000%
2026-06-02	99.130	97.270	99.650	94.850	-1.390	-1.409%	3.21万	0.00亿	0.000%
2026-06-01	98.510	98.660	101.000	98.240	-0.830	-0.834%	3.25万	0.00亿	0.000%
2026-05-29	108.000	99.490	108.320	99.100	-9.450	-8.674%	5.75万	0.00亿	0.000%
2026-05-28	111.710	108.940	112.360	106.310	-0.730	-0.666%	4.65万	0.00亿	0.000%
2026-05-27	115.380	109.670	116.490	107.500	-3.600	-3.178%	5.95万	0.00亿	0.000%
2026-05-26	116.790	113.270	116.820	111.550	-5.980	-5.015%	6.04万	0.00亿	0.000%
2026-05-25	120.700	119.250	123.360	116.880	-0.830	-0.691%	6.89万	0.00亿	0.000%
2026-05-22	117.620	120.080	120.250	114.000	2.470	2.100%	6.11万	0.00亿	0.000%
2026-05-21	119.790	117.610	124.490	117.090	-0.340	-0.288%	7.75万	0.00亿	0.000%
2026-05-20	119.740	117.950	120.200	116.010	-2.550	-2.116%	5.38万	0.00亿	0.000%
2026-05-19	121.960	120.500	124.500	119.050	-0.250	-0.207%	8.80万	0.00亿	0.000%
2026-05-18	110.500	120.750	120.750	110.500	11.020	10.043%	2.80万	0.00亿	0.000%
2026-05-15	112.790	109.730	113.940	108.380	-2.290	-2.044%	4.26万	0.00亿	0.000%
2026-05-14	118.060	112.020	118.500	112.020	-6.030	-5.108%	5.13万	0.00亿	0.000%
2026-05-13	116.500	118.050	119.380	115.550	1.470	1.261%	3.84万	0.00亿	0.000%
2026-05-12	117.500	116.580	117.950	114.550	-1.370	-1.162%	4.32万	0.00亿	0.000%
2026-05-11	117.490	117.950	119.750	114.300	1.940	1.672%	6.60万	0.00亿	0.000%
2026-05-08	110.500	116.010	116.800	110.500	4.090	3.654%	6.23万	0.00亿	0.000%
2026-05-07	111.310	111.920	113.800	110.020	1.920	1.745%	6.00万	0.00亿	0.000%
2026-05-06	108.800	110.000	111.960	108.600	3.730	3.510%	8.30万	0.00亿	0.000%
2026-04-30	99.500	106.270	106.270	99.410	9.710	10.056%	5.31万	0.00亿	0.000%
2026-04-29	96.740	96.560	97.910	96.230	-0.560	-0.577%	1.58万	0.00亿	0.000%
2026-04-28	99.420	97.120	99.420	95.670	-2.400	-2.412%	2.44万	0.00亿	0.000%
2026-04-27	99.220	99.520	100.590	97.970	-0.060	-0.060%	2.24万	0.00亿	0.000%
2026-04-24	101.000	99.580	102.030	98.860	-2.780	-2.716%	2.60万	0.00亿	0.000%
2026-04-23	103.510	102.360	105.580	100.490	-1.150	-1.111%	3.56万	0.00亿	0.000%
2026-04-22	101.220	103.510	104.010	100.020	0.740	0.720%	3.14万	0.00亿	0.000%
2026-04-21	102.390	102.770	103.820	101.820	-0.120	-0.117%	3.41万	0.00亿	0.000%
2026-04-20	101.220	102.890	104.700	100.520	2.410	2.398%	4.91万	0.00亿	0.000%
2026-04-17	98.960	100.480	100.910	98.670	0.600	0.601%	2.49万	0.00亿	0.000%
2026-04-16	99.660	99.880	100.580	98.380	0.660	0.665%	2.82万	0.00亿	0.000%
2026-04-15	100.300	99.220	104.100	98.830	0.450	0.456%	4.42万	0.00亿	0.000%
2026-04-14	95.550	98.770	98.820	94.220	3.620	3.805%	3.51万	0.00亿	0.000%
2026-04-13	94.900	95.150	96.010	94.120	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-10	96.270	95.610	98.110	95.580	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-09	96.540	95.870	98.000	95.470	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-08	93.290	98.550	99.000	92.830	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-07	92.550	90.800	93.110	90.430	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-03	94.870	92.570	94.980	91.740	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	95.020	93.400	96.400	92.740	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-01	97.820	95.380	98.570	94.800	0.000	0.000%	3.17万	0.00亿	0.000%